股票概览
24.84
+5.17%
+1.22
23.53
开盘价
25
最高价
23.52
最低价
77,520
成交量
数据更新至: 2024-07-31
技术指标
23.91
MA5 (5日均线)
23.78
MA10 (10日均线)
22.42
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 23.53 | 25 | 23.52 | 24.84 | +5.17% | 77,520 | 190,233,327 |
| 2024-07-30 | 23.14 | 23.79 | 22.88 | 23.62 | +0.34% | 47,992 | 111,929,986 |
| 2024-07-29 | 24.88 | 25.17 | 23.5 | 23.54 | -3.13% | 71,315 | 171,982,765 |
| 2024-07-26 | 23.7 | 24.8 | 23.36 | 24.3 | +4.61% | 90,582 | 218,088,712 |
| 2024-07-25 | 23 | 23.73 | 22.71 | 23.23 | +0.52% | 42,259 | 98,171,927 |
| 2024-07-24 | 23.64 | 23.95 | 22.95 | 23.11 | -1.66% | 44,654 | 103,924,021 |
| 2024-07-23 | 24.22 | 24.32 | 23.48 | 23.5 | -3.33% | 56,869 | 135,820,754 |
| 2024-07-22 | 23.73 | 25.5 | 23.63 | 24.31 | +2.96% | 125,521 | 308,562,387 |
| 2024-07-19 | 23.5 | 24.2 | 23.12 | 23.61 | -0.38% | 114,270 | 270,875,551 |
| 2024-07-18 | 22 | 24.5 | 21.71 | 23.7 | +6.37% | 151,308 | 351,900,575 |
| 2024-07-17 | 20.98 | 22.88 | 20.81 | 22.28 | +5.14% | 81,328 | 178,165,771 |
| 2024-07-16 | 20.66 | 21.65 | 20.37 | 21.19 | +2.47% | 37,900 | 79,629,927 |
| 2024-07-15 | 21.16 | 21.34 | 20.6 | 20.68 | -2.31% | 18,500 | 38,513,373 |
| 2024-07-12 | 21.37 | 21.49 | 21.07 | 21.17 | -1.4% | 21,095 | 44,738,909 |
| 2024-07-11 | 21.26 | 21.52 | 21.03 | 21.47 | +3.42% | 29,679 | 63,362,013 |
| 2024-07-10 | 20.57 | 21.18 | 20.45 | 20.76 | +0.1% | 26,007 | 54,271,159 |
| 2024-07-09 | 20.31 | 20.83 | 19.87 | 20.74 | +2.02% | 34,529 | 70,460,661 |
| 2024-07-08 | 20.77 | 20.98 | 20.21 | 20.33 | -3.47% | 22,702 | 46,382,603 |
| 2024-07-05 | 20.79 | 21.22 | 20.45 | 21.06 | +0.48% | 30,125 | 62,846,520 |
| 2024-07-04 | 21.7 | 22.14 | 20.92 | 20.96 | -3.68% | 31,267 | 66,999,986 |
| 2024-07-03 | 21.88 | 21.9 | 21.17 | 21.76 | -0.78% | 40,401 | 87,124,853 |
| 2024-07-02 | 22.27 | 22.28 | 21.47 | 21.93 | -1.26% | 48,038 | 104,700,620 |
| 2024-07-01 | 22.5 | 22.5 | 21.76 | 22.21 | -1.24% | 31,797 | 70,013,824 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：